Emerson Electric (NY: EMR )

92.11 USD +1.28 (+1.41%)
Official Closing Price Updated: 4:48 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 41.98 42.03 41.63 41.90 1,381,100 -0.08(-0.19%)
Jun 29, 2006 41.03 42.00 40.88 41.99 2,029,100 +1.14(+2.78%)
Jun 28, 2006 41.00 41.08 40.42 40.85 928,000 -0.12(-0.29%)
Jun 27, 2006 40.76 41.35 40.76 40.97 1,447,000 -0.23(-0.56%)
Jun 26, 2006 41.20 41.42 40.92 41.20 1,166,600 +0.10(+0.24%)
Jun 23, 2006 40.53 41.42 40.53 41.10 1,618,400 +0.44(+1.09%)
Jun 22, 2006 40.49 40.71 40.33 40.65 1,113,400 +0.20(+0.51%)
Jun 21, 2006 40.25 40.58 40.22 40.45 1,434,000 +0.20(+0.48%)
Jun 20, 2006 40.71 40.74 40.15 40.26 1,533,800 -0.25(-0.62%)
Jun 19, 2006 41.05 41.29 40.24 40.51 1,461,900 -0.42(-1.03%)
Jun 16, 2006 41.02 41.21 40.62 40.92 1,787,200 -0.30(-0.72%)
Jun 15, 2006 40.65 41.35 40.62 41.22 1,819,200 +0.57(+1.39%)
Jun 14, 2006 40.24 40.71 39.94 40.65 2,308,200 +0.90(+2.28%)
Jun 13, 2006 39.17 40.02 39.03 39.75 2,376,200 +0.26(+0.65%)
Jun 12, 2006 40.10 40.28 39.47 39.49 1,337,500 -0.58(-1.45%)
Jun 09, 2006 39.88 40.20 39.56 40.08 2,184,800 +0.77(+1.95%)
Jun 08, 2006 40.40 40.40 38.20 39.31 3,024,900 -0.63(-1.58%)
Jun 07, 2006 40.38 40.55 39.92 39.94 1,967,400 -0.38(-0.93%)
Jun 06, 2006 40.35 40.71 39.92 40.31 1,679,900 -0.05(-0.12%)
Jun 05, 2006 41.30 41.45 40.32 40.37 1,329,900 -1.04(-2.51%)
Jun 02, 2006 41.68 41.80 41.10 41.40 1,467,700 -0.33(-0.79%)
Jun 01, 2006 41.42 41.74 41.05 41.74 1,495,400 +0.48(+1.15%)
May 31, 2006 40.63 41.31 40.51 41.26 2,572,100 +0.81(+2.02%)
May 30, 2006 41.10 41.85 40.40 40.45 1,582,700 -0.83(-2.00%)
May 26, 2006 40.58 41.35 40.53 41.27 1,662,000 +0.87(+2.15%)
May 25, 2006 40.62 40.74 40.33 40.40 1,777,700 +0.12(+0.31%)
May 24, 2006 39.99 40.54 39.80 40.28 2,844,800 +0.29(+0.71%)
May 23, 2006 40.00 40.70 39.88 39.99 2,831,100 +0.22(+0.55%)
May 22, 2006 39.40 40.12 39.39 39.77 2,212,200 -0.20(-0.51%)
May 19, 2006 40.49 40.49 39.38 39.97 2,998,800 -0.32(-0.79%)
May 18, 2006 41.44 41.44 40.28 40.29 1,890,100 -1.05(-2.53%)
May 17, 2006 42.20 42.49 41.15 41.34 2,243,800 -1.02(-2.41%)
May 16, 2006 42.71 42.86 42.35 42.36 945,300 -0.17(-0.41%)
May 15, 2006 42.60 42.77 42.12 42.53 1,097,700 +0.02(+0.05%)
May 12, 2006 43.17 43.20 42.40 42.51 1,344,200 -0.56(-1.29%)
May 11, 2006 43.52 43.83 43.05 43.07 2,064,200 -0.28(-0.66%)
May 10, 2006 43.44 43.75 43.08 43.35 1,257,100 -0.33(-0.77%)
May 09, 2006 43.53 43.69 43.26 43.69 1,159,200 +0.15(+0.36%)
May 08, 2006 43.86 44.15 43.38 43.53 1,740,100 -0.20(-0.46%)
May 05, 2006 43.34 44.06 43.34 43.74 1,822,800 +0.39(+0.90%)
May 04, 2006 43.47 43.94 43.06 43.35 2,714,400 +0.06(+0.13%)
May 03, 2006 43.26 43.50 43.10 43.29 1,402,300 +0.03(+0.06%)
May 02, 2006 43.33 45.21 43.05 43.26 2,868,700 +0.55(+1.30%)
May 01, 2006 42.45 43.08 42.43 42.71 1,174,200 +0.24(+0.55%)
Apr 28, 2006 42.37 42.64 42.21 42.47 993,100 +0.13(+0.31%)
Apr 27, 2006 42.12 42.65 41.59 42.35 1,343,900 -0.22(-0.52%)
Apr 26, 2006 42.62 42.95 42.38 42.56 1,236,900 +0.08(+0.19%)
Apr 25, 2006 42.85 42.94 42.24 42.49 1,119,200 -0.47(-1.09%)
Apr 24, 2006 43.13 43.30 42.95 42.96 966,900 -0.18(-0.43%)
Apr 21, 2006 43.27 43.35 42.96 43.14 1,943,700 +0.31(+0.74%)
Apr 20, 2006 42.69 43.16 42.56 42.83 1,565,300 +0.26(+0.61%)
Apr 19, 2006 41.51 42.69 41.51 42.56 1,999,200 +0.88(+2.12%)
Apr 18, 2006 40.40 41.73 40.15 41.68 2,095,000 +1.21(+2.98%)
Apr 17, 2006 40.64 40.95 40.42 40.47 1,191,100 -0.17(-0.41%)
Apr 13, 2006 40.67 40.83 40.40 40.64 1,539,400 -0.03(-0.07%)
Apr 12, 2006 40.63 40.95 40.53 40.67 1,238,000 +0.10(+0.25%)
Apr 11, 2006 40.58 40.77 40.44 40.57 2,588,500 -0.06(-0.15%)
Apr 10, 2006 40.83 40.92 40.53 40.63 1,408,700 -0.17(-0.43%)
Apr 07, 2006 41.55 41.75 40.71 40.80 1,373,900 -0.60(-1.44%)
Apr 06, 2006 41.55 41.70 41.35 41.40 1,399,900 -0.05(-0.13%)
Apr 05, 2006 41.50 41.83 41.37 41.46 1,372,200 -0.11(-0.28%)
Apr 04, 2006 41.78 41.90 41.40 41.57 1,881,000 -0.23(-0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.